Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
ENERJİSA ENERJİ A.Ş. logosu
ENJSA
ENERJİSA ENERJİ A.Ş.
17:59:56
108.6 ₺
-2.000 (%-1.81)
Önceki Kapanış: 110.6·
Volatilite: 2.170
Düşük₺108.2
Yüksek₺110.6
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+2.94%
Önceki aya göre (MoM)
-1.09%
Yılbaşından bugüne (YTD)
+25.31%
Önceki yıla göre (YoY)
+110.05%
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

ENJSA: ENERJİSA ENERJİ A.Ş. Arşiv

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 54,2094
KAPANIŞ 54,1848

En Düşük

DÜŞÜK 39,191

En Yüksek

YÜKSEK 65,6716
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.202440,173341,436440,173341,4364
02.01.202441,436441,45439,41939,5418
03.01.202439,559339,734739,19139,6645
04.01.202439,734740,541739,734740,3137
07.01.202440,471541,68240,296241,5768
08.01.202441,594341,945240,699640,7523
09.01.202440,752341,734740,541741,5768
10.01.202441,980342,524141,594341,8925
11.01.202441,892542,629340,945342,2259
14.01.202442,243443,629342,050443,4188
15.01.202443,418843,576742,822343,296
16.01.202443,138144,646842,980244,2082
17.01.202444,515345,655544,25244,3836
18.01.202444,383644,515343,173243,4363
21.01.202443,418843,857342,892443,2433
22.01.202443,681944,120442,594342,7522
23.01.202442,787343,664442,331143,5064
24.01.202443,664444,690643,664444,3836
25.01.202444,427545,129344,25244,9538
28.01.202445,4847,322145,304646,9273
29.01.202446,971347,892246,269547,1905
30.01.202447,190548,813346,225648,8133
31.01.202448,24348,988647,892248,1553
01.02.202448,374648,944847,892248,1553
04.02.202448,24349,602648,24349,1641
05.02.202449,339549,602648,681649,2956
06.02.202449,51550,216648,988649,0764
07.02.202449,427349,997348,725549,2518
08.02.202449,778149,821948,85749,515
11.02.202449,778153,15549,734252,585
12.02.202452,716553,505951,137651,4885
13.02.202451,488551,751650,216651,1376
14.02.202451,31352,891951,269351,5762
15.02.202451,751653,637551,31352,8481
18.02.202453,505955,084852,365652,541
19.02.202452,628854,207652,453453,6814
20.02.202453,81354,207652,848153,8568
21.02.202454,032354,514653,286653,7253
22.02.202453,856856,356753,549955,2164
25.02.202455,347956,532154,119955,2603
26.02.202455,04155,172553,19953,769
27.02.202453,681454,339352,277952,4973
28.02.202452,497355,523452,497354,7339
29.02.202455,260355,742753,944554,383
03.03.202454,38354,38352,58552,7604
04.03.202452,760452,891951,400852,0148
05.03.202452,190252,365651,006151,313
06.03.202451,31353,330551,31353,3305
07.03.202453,330554,646353,023554,5585
10.03.202453,067453,286650,435951,7516
11.03.202452,102552,277949,646550,2166
12.03.202450,260550,523649,076449,1202
13.03.202449,207950,216649,207949,2518
14.03.202449,427350,918449,427350,5675
17.03.202450,786851,400849,295649,2956
18.03.202449,295650,304448,944849,5588
19.03.202449,734250,962249,734250,4798
20.03.202451,093851,31349,734250,6553
21.03.202450,655351,400850,172850,3044
24.03.202450,348252,321850,12950,8745
25.03.202450,874551,093849,339549,7781
26.03.202449,821950,830649,120250,1728
27.03.202450,260551,181550,216650,8745
28.03.202451,006151,795550,348251,2254
31.03.202451,31352,58549,558850,2605
01.04.202450,260551,006149,51549,9096
02.04.202449,909650,392148,813348,8133
03.04.202448,944850,348248,900949,7781
04.04.202450,479853,330550,392152,7604
07.04.202452,891954,339352,891954,2954
08.04.202454,38354,909453,374454,6024
14.04.202454,42754,514653,023553,9884
15.04.202453,856854,690152,979654,2076
16.04.202454,38359,295154,38355,3041
17.04.202455,698856,312854,42755,7865
18.04.202455,479555,61154,207655,4795
21.04.202455,61156,795355,04155,3041
23.04.202455,435657,453155,084855,655
24.04.202455,65557,409355,391957,3654
25.04.202457,540858,549656,926858,5056
28.04.202459,075959,821458,505659,8214
29.04.202459,821460,084558,549659,6899
01.05.202461,738761,738759,131960,0465
02.05.202460,046560,13858,811859,3606
05.05.202459,45260,869758,44660,0465
06.05.202460,13860,82458,94960,4581
07.05.202460,641161,647259,909460,138
08.05.202460,13860,595459,177760,5039
09.05.202460,503961,464360,13860,5954
12.05.202460,595460,82459,086159,2234
13.05.202459,223459,680758,171558,949
14.05.202458,94960,13858,903259,4977
15.05.202459,680760,961258,811860,9612
16.05.202461,052762,058860,503961,9216
19.05.202462,150264,116761,601463,9338
20.05.202464,025365,625963,202163,7051
21.05.202463,750964,665563,476463,6595
22.05.202463,659565,488762,973463,0649
23.05.202463,202164,116762,561863,1106
26.05.202463,293564,025361,921663,1106
27.05.202463,110663,750961,098461,6929
28.05.202458,994759,772257,714357,7143
29.05.202458,034358,26356,022156,4337
30.05.202456,662457,942855,244655,2904
02.06.202455,473356,342355,153255,9307
03.06.202456,067857,165455,336155,3361
04.06.202455,336155,381953,049553,2324
05.06.202453,278253,506951,586151,5861
06.06.202451,723353,506951,677553,2782
09.06.202453,278253,735552,363652,3636
10.06.202452,363654,375851,95253,6898
11.06.202453,598355,427553,278255,3361
12.06.202455,336157,485655,336157,074
13.06.202457,531359,040557,531358,263
19.06.202458,537459,406357,531358,6746
20.06.202458,720359,269158,034358,1258
23.06.202458,125859,817957,394159,5435
24.06.202459,680760,412458,94959,635
25.06.202459,63560,092358,400258,7203
26.06.202458,720360,82458,308760,824
27.06.202460,915562,653360,183862,0588
30.06.202462,470463,156358,994759,3606
01.07.202459,360660,366758,76659,8636
02.07.202460,183860,549659,63560,5496
03.07.202460,549661,235660,092361,1898
04.07.202461,418561,738759,817960,4581
07.07.202460,961261,006959,497759,5893
08.07.202459,589359,909458,125858,8576
09.07.202458,994759,817958,628959,2691
10.07.202459,406360,275259,406359,9094
11.07.202460,366760,549659,45260,0465
15.07.202460,13861,006960,092360,9612
16.07.202461,189861,464360,229460,4124
17.07.202461,189862,378961,144261,5557
18.07.202461,738762,058859,955161,6929
21.07.202462,01363,064960,82461,8759
22.07.202461,921662,378961,006962,013
23.07.202462,19664,482662,058863,2479
24.07.202463,38565,168663,38564,2997
25.07.202464,07164,985763,430864,6655
28.07.202464,208264,848462,470463,6137
29.07.202463,705165,671663,705165,0771
30.07.202464,939964,939961,784461,7844
31.07.202462,150263,750961,647262,3331
01.08.202461,601461,738760,549661,3271
04.08.202456,936860,366756,708160,3667
05.08.202460,503962,333159,863660,0923
06.08.202460,366761,647259,360661,5557
07.08.202461,281361,464359,909459,9551
08.08.202460,092360,458158,171558,1715
11.08.202458,44658,44656,570956,5709
12.08.202456,250856,936855,381956,2508
13.08.202456,525257,485656,250856,2508
14.08.202456,387959,360655,70259,3148
15.08.202459,314860,275258,903259,7264
18.08.202460,000960,092357,485658,9947
19.08.202459,086159,406357,668557,6685
20.08.202457,668557,988656,753956,7539
21.08.202457,302657,805756,296556,5252
22.08.202456,525256,936854,878854,8788
25.08.202455,930756,296553,918454,0557
26.08.202452,500754,604451,494654,4215
27.08.202454,512954,970353,918454,33
28.08.202454,3355,153254,147155,016
01.09.202455,01656,616654,878856,6166
02.09.202456,616656,89155,19955,2904
03.09.202454,695854,787453,644154,7874
04.09.202455,153255,656254,055754,1928
05.09.202454,192854,421553,049553,0953
08.09.202453,186753,598352,409253,1867
09.09.202453,232453,781252,272152,4092
10.09.202452,272152,592250,5850,6714
11.09.202450,945851,448949,71150,6257
12.09.202450,625752,089150,625751,7233
15.09.202451,997652,363651,311751,3117
16.09.202451,540453,095351,311752,5465
17.09.202452,546553,735552,180653,5069
18.09.202454,009954,147152,729453,5525
19.09.202454,192854,650253,049553,0495
22.09.202453,278254,558753,232453,8727
23.09.202453,918454,878853,872754,1471
24.09.202454,147154,3352,820852,958
25.09.202453,140954,375852,820853,0495
26.09.202453,049555,19952,592255,1532
29.09.202455,153255,884953,918454,1928
30.09.202454,192854,604452,043453,2782
01.10.202453,232453,278249,985551,3574
02.10.202451,357451,76949,619649,6654
03.10.202449,985551,540449,390951,4946
06.10.202451,76953,095351,403251,952
07.10.202451,95252,317850,534251,6775
08.10.202451,677552,683750,397152,5922
09.10.202452,912452,95849,390949,6654
10.10.202450,214150,214148,842149,0251
13.10.202449,025149,116547,744648,2476
14.10.202448,430549,802548,110449,7568
15.10.202449,756851,037249,070850,8543
16.10.202450,762951,403249,71149,9397
17.10.202449,985550,351349,162249,208
20.10.202449,20849,482448,476348,5677
21.10.202448,659250,122648,659249,6654
22.10.202449,665450,442848,887948,9793
23.10.202449,025150,625749,025150,1226
24.10.202451,311751,997650,214151,1288
27.10.202451,220252,226350,900152,1349
29.10.202452,180652,500751,540452,1349
30.10.202452,226352,546550,534250,5342
31.10.202450,625751,814750,534251,083
03.11.202450,900151,311749,802550,6257
04.11.202449,390951,037248,018950,9458
05.11.202451,128852,272150,5851,0372
06.11.202451,037251,723350,351351,1745
07.11.202451,220253,140951,220252,8208
10.11.202453,186754,009952,95854,0099
11.11.202454,009954,192852,729452,958
12.11.202452,95853,918451,95253,5069
13.11.202453,552553,964152,043452,8208
14.11.202452,866654,101352,820853,2324
17.11.202453,506954,604453,415454,1471
18.11.202454,421554,558752,912454,4215
19.11.202454,604454,970352,546552,5465
20.11.202452,95854,558752,546554,4215
21.11.202454,421555,381953,461154,8788
24.11.202455,107556,250854,970355,5191
25.11.202455,747756,113654,878855,199
26.11.202455,747756,022154,3354,6958
27.11.202454,558756,708153,918456,7081
28.11.202456,89157,759955,793557,1654
01.12.202457,07457,805756,479457,3026
02.12.202457,348358,125856,982557,1197
03.12.202457,119757,485656,708156,7081
04.12.202457,028257,485656,753957,3026
05.12.202457,668558,857656,89158,4916
08.12.202458,811859,269158,125858,6289
09.12.202458,537460,82457,759958,0801
10.12.202458,080159,360657,714357,9886
11.12.202458,125858,44656,89157,1654
12.12.202457,07457,07455,70256,891
15.12.202457,07457,988656,433756,6624
16.12.202456,662457,119755,336156,7995
17.12.202456,89156,982555,381955,7935
18.12.202455,519155,519153,918454,2842
19.12.202454,284254,970353,735554,6044
22.12.202454,558754,787453,461153,6441
23.12.202453,644154,101353,140953,5069
24.12.202454,375854,558753,781253,7812
25.12.202453,918455,839253,918454,8788
26.12.202455,153256,982555,107556,6166
29.12.202456,936857,622756,570957,2569
30.12.202457,256957,256953,872753,8727